1. HOME >
  2. 株価時系列 >
  3. 6620 >
  4. 2021年

6620 宮越ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0351,0461,0221,04632,7001,046
2021-12-291,0501,0651,0351,04893,4001,048
2021-12-281,0401,0611,0231,05196,1001,051
2021-12-271,0201,0331,0031,02091,2001,020
2021-12-241,0251,0349991,03459,9001,034
2021-12-231,0051,0279971,01566,3001,015
2021-12-229881,0159841,00387,2001,003
2021-12-219911,015969988126,700988
2021-12-201,0191,022960979208,500979
2021-12-171,1301,1421,0211,029350,8001,029
2021-12-161,1051,2081,0921,142327,8001,142
2021-12-151,0821,1141,0751,07598,9001,075
2021-12-141,1481,1541,0861,094140,0001,094
2021-12-131,1971,2111,1471,15688,1001,156
2021-12-101,1911,2181,1701,20285,1001,202
2021-12-091,2081,2281,1941,19680,8001,196
2021-12-081,1401,2071,1401,199127,1001,199
2021-12-071,1911,2021,1311,133131,2001,133
2021-12-061,2151,2151,1851,20050,1001,200
2021-12-031,1751,2201,1671,21965,0001,219
2021-12-021,1901,2091,1631,17277,9001,172
2021-12-011,2051,2191,1801,20080,6001,200
2021-11-301,2071,2411,1971,203105,9001,203
2021-11-291,1811,2391,1781,180137,7001,180
2021-11-261,2811,2851,2081,220166,2001,220
2021-11-251,2701,3231,2611,294174,2001,294
2021-11-241,2521,2911,2321,257116,2001,257
2021-11-221,2271,2631,1981,256101,7001,256
2021-11-191,2491,3141,2151,234385,7001,234
2021-11-181,2001,2551,1951,237116,8001,237
2021-11-171,2281,2281,1881,20268,3001,202
2021-11-161,1911,2271,1871,223131,3001,223
2021-11-151,1471,2291,1471,180114,2001,180
2021-11-121,1481,1761,1101,139165,4001,139
2021-11-111,1461,1511,1211,14661,6001,146
2021-11-101,1691,1781,1461,15045,1001,150
2021-11-091,1711,1791,1431,16261,3001,162
2021-11-081,2041,2131,1441,171112,9001,171
2021-11-051,2361,2371,1881,20969,2001,209
2021-11-041,2101,2391,2101,22668,6001,226
2021-11-021,2151,2401,1961,20799,0001,207
2021-11-011,2181,2321,1971,21772,7001,217
2021-10-291,1901,2021,1781,18851,7001,188
2021-10-281,1731,1901,1571,18550,1001,185
2021-10-271,1881,2021,1661,18264,0001,182
2021-10-261,1701,2131,1601,18788,4001,187
2021-10-251,1601,1751,1411,15487,5001,154
2021-10-221,1821,1921,1681,17561,3001,175
2021-10-211,2111,2131,1791,18290,8001,182
2021-10-201,2351,2401,2081,21383,3001,213
2021-10-191,2201,2411,2031,21767,2001,217
2021-10-181,2011,2301,1911,21791,7001,217
2021-10-151,1711,2211,1711,21674,4001,216
2021-10-141,1851,1911,1521,186108,1001,186
2021-10-131,1751,1921,1591,18598,8001,185
2021-10-121,2051,2051,1691,169166,6001,169
2021-10-111,2091,3181,1751,2051,239,5001,205
2021-10-081,2311,2491,2121,214120,9001,214
2021-10-071,2041,2301,1981,208110,0001,208
2021-10-061,2191,2381,1841,197151,3001,197
2021-10-051,2121,2301,1491,214292,2001,214
2021-10-041,2711,2861,2151,222183,0001,222
2021-10-011,2451,2881,2311,265240,0001,265
2021-09-301,2651,2651,2251,242182,9001,242
2021-09-291,2891,3001,2151,235319,1001,235
2021-09-281,2851,4501,2811,3191,202,8001,319
2021-09-271,3021,3211,2691,269239,0001,269
2021-09-241,3001,3291,2611,268314,0001,268
2021-09-221,2841,3661,2101,246921,5001,246
2021-09-211,2511,3151,2291,286545,6001,286
2021-09-171,4071,4521,3771,390271,7001,390
2021-09-161,6001,6131,3291,403981,9001,403
2021-09-151,6211,6471,5781,636207,4001,636
2021-09-141,7471,7471,5921,638333,2001,638
2021-09-131,7351,7901,7051,739161,4001,739
2021-09-101,7001,7481,6821,739188,9001,739
2021-09-091,7201,7941,6811,709267,5001,709
2021-09-081,6441,7631,6301,737340,0001,737
2021-09-071,6591,6801,5911,641267,3001,641
2021-09-061,6251,6851,5851,647304,6001,647
2021-09-031,5211,6451,5191,619427,9001,619
2021-09-021,8001,8401,4881,5521,192,2001,552
2021-09-011,8211,8841,7291,794526,7001,794
2021-08-311,7501,8661,7481,821602,4001,821
2021-08-301,6231,7201,6151,698379,9001,698
2021-08-271,5771,6621,5591,622367,5001,622
2021-08-261,5401,6541,5201,598544,3001,598
2021-08-251,4961,7741,4751,5401,049,9001,540
2021-08-241,4941,5451,4281,505697,2001,505
2021-08-231,3301,4591,3001,441427,2001,441
2021-08-201,3011,3611,2971,313260,3001,313
2021-08-191,3371,3811,3101,313503,8001,313
2021-08-181,2921,3781,2701,344662,0001,344
2021-08-171,1801,3591,1251,3221,040,1001,322
2021-08-161,1161,2381,0821,200898,3001,200
2021-08-131,0281,0751,0271,06587,9001,065
2021-08-121,0181,0471,0081,034115,4001,034
2021-08-111,0051,0259901,01564,8001,015
2021-08-10947999947990122,100990
2021-08-061,0031,003941966191,000966
2021-08-051,0061,0289981,01685,0001,016
2021-08-041,0391,0401,0081,01173,0001,011
2021-08-031,0391,0411,0221,02950,9001,029
2021-08-021,0241,0461,0191,03471,0001,034
2021-07-301,0421,0421,0151,024105,6001,024
2021-07-291,0261,0571,0221,04679,2001,046
2021-07-281,0541,0571,0101,018193,6001,018
2021-07-271,0641,0821,0641,06960,6001,069
2021-07-261,0751,0871,0501,06168,5001,061
2021-07-211,0651,0911,0591,06598,1001,065
2021-07-201,0501,0701,0401,047110,3001,047
2021-07-191,0921,0961,0341,056190,1001,056
2021-07-161,1031,1131,0931,09869,2001,098
2021-07-151,1341,1511,1061,106164,4001,106
2021-07-141,1151,1591,0871,134202,7001,134
2021-07-131,1231,1371,1021,112128,6001,112
2021-07-121,1031,1241,0901,119150,8001,119
2021-07-091,0481,0921,0481,088100,3001,088
2021-07-081,0771,0851,0421,062119,1001,062
2021-07-071,0901,1181,0671,077137,3001,077
2021-07-061,0801,1221,0701,110272,3001,110
2021-07-051,0651,1051,0621,070177,8001,070
2021-07-021,0461,0621,0381,05676,5001,056
2021-07-011,0471,0511,0211,04389,6001,043
2021-06-301,0611,0891,0431,043135,7001,043
2021-06-291,0971,1091,0501,053196,8001,053
2021-06-281,0881,1361,0791,111249,4001,111
2021-06-251,0581,0831,0441,075112,9001,075
2021-06-241,0671,0921,0501,058141,8001,058
2021-06-231,0551,0691,0351,058132,8001,058
2021-06-221,0361,0501,0251,039101,0001,039
2021-06-211,0001,0169831,006180,5001,006
2021-06-181,0481,0681,0291,036113,3001,036
2021-06-171,0421,0611,0231,053114,7001,053
2021-06-161,0301,0581,0301,050110,2001,050
2021-06-151,0591,0681,0291,036201,8001,036
2021-06-141,0701,0831,0471,069136,3001,069
2021-06-111,0611,0711,0321,068162,3001,068
2021-06-101,1441,1451,0601,065381,1001,065
2021-06-091,0991,1401,0891,140338,3001,140
2021-06-081,0761,1301,0741,085194,8001,085
2021-06-071,0611,0981,0471,086148,8001,086
2021-06-041,0811,0941,0431,068218,5001,068
2021-06-031,1151,1591,0681,075489,9001,075
2021-06-021,1201,1291,0851,101295,5001,101
2021-06-011,0981,1101,0501,106423,0001,106
2021-05-311,0341,1401,0201,100636,9001,100
2021-05-281,0121,0581,0021,021313,4001,021
2021-05-271,0281,0751,0001,012505,6001,012
2021-05-261,0221,0651,0191,028293,9001,028
2021-05-259861,0599761,027641,6001,027
2021-05-241,0001,038963980986,400980
2021-05-219451,0879241,0152,642,6001,015
2021-05-20905948901937174,700937
2021-05-19898933890918180,800918
2021-05-18856920850908284,500908
2021-05-17901928833840318,100840
2021-05-14895930852905281,800905
2021-05-13868888817866294,700866
2021-05-129829958458811,052,100881
2021-05-11882961879954530,700954
2021-05-1090391287587695,400876
2021-05-0789190088589189,400891
2021-05-06874902873890135,600890
2021-04-30853882847863224,100863
2021-04-2884285083384477,100844
2021-04-2784284683184262,200842
2021-04-26835837809832106,900832
2021-04-23838845826830120,900830
2021-04-22834853829848211,600848
2021-04-21831837817819171,100819
2021-04-20863863840846147,700846
2021-04-19892893864870126,200870
2021-04-16893903875892190,200892
2021-04-15902902880893125,800893
2021-04-14911912888893118,100893
2021-04-1390291089191094,700910
2021-04-12901908885894116,000894
2021-04-09884905883901101,600901
2021-04-08911916877884223,500884
2021-04-0790392390392099,900920
2021-04-06930931903911122,400911
2021-04-05938943912931219,800931
2021-04-02937953931937162,600937
2021-04-01932948918937203,300937
2021-03-31920936908923197,700923
2021-03-30910944910932228,800932
2021-03-29919929891910334,300910
2021-03-26917936900927345,700927
2021-03-25864932864915459,200915
2021-03-24895901857864456,000864
2021-03-23910935896897445,400897
2021-03-22909933892920641,400920
2021-03-19965973934937774,700937
2021-03-18980994941950937,600950
2021-03-171,1371,1539539802,886,100980
2021-03-161,1701,2051,1221,139839,8001,139
2021-03-151,1691,2411,1251,1901,207,1001,190
2021-03-121,2301,2641,1331,1651,096,5001,165
2021-03-111,2291,3661,2021,2082,193,6001,208
2021-03-101,1901,2971,1371,2891,698,2001,289
2021-03-091,1691,3071,0361,1732,770,5001,173
2021-03-089741,1099641,109445,0001,109
2021-03-05991991909959419,400959
2021-03-041,1021,1309311,000589,1001,000
2021-03-031,1521,1761,0711,100216,2001,100
2021-03-021,1481,2101,1271,151317,9001,151
2021-03-011,0721,1481,0441,146231,4001,146
2021-02-261,0551,0961,0521,059203,2001,059
2021-02-251,0801,1061,0451,070284,4001,070
2021-02-241,0311,1401,0161,054455,2001,054
2021-02-221,0401,0499841,030314,1001,030
2021-02-191,0101,0489561,048372,0001,048
2021-02-189501,0289171,028473,3001,028
2021-02-17860958839920573,000920
2021-02-16850900835845320,300845
2021-02-15812840795839105,100839
2021-02-12773814761807130,700807
2021-02-10822834764769153,500769
2021-02-09790848778832202,700832
2021-02-0880180977478388,400783
2021-02-0575978075976836,700768
2021-02-0474675273075227,300752
2021-02-0372375572374732,600747
2021-02-0271472670472619,000726
2021-02-0170472469871323,800713
2021-01-2975075770170258,000702
2021-01-2875976072073575,600735
2021-01-2778179077277517,400775
2021-01-2676680076678452,900784
2021-01-2576280276177456,900774
2021-01-22799815760760122,600760
2021-01-21867886800802147,700802
2021-01-20825879814867201,200867
2021-01-19785834756830192,400830
2021-01-18727787711779124,100779
2021-01-1569573068972054,700720
2021-01-1470070468969932,700699
2021-01-1369270569170313,800703
2021-01-1271971969069541,100695
2021-01-0869272268672092,800720
2021-01-07655730655682129,000682
2021-01-0664465963565533,600655
2021-01-056596596466468,900646
2021-01-0466866865065521,400655

分割・併合履歴 ： なし